International Business Machines Corporation (BVMF:IBMB34)
Brazil · Delayed Price · Currency is BRL 1,552.42
+9.92 (0.64%)
Last updated: Oct 10, 2025, 2:02 PM GMT-3
BVMF:IBMB34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,570.00 | 1,570.00 | 1,536.00 | 1,536.00 | 1,536.00 | -0.42% | 314 |
| Oct 9, 2025 | 1,544.74 | 1,544.74 | 1,539.80 | 1,542.50 | 1,542.50 | -0.15% | 24 |
| Oct 8, 2025 | 1,570.80 | 1,570.80 | 1,531.37 | 1,544.76 | 1,544.76 | -1.66% | 86 |
| Oct 7, 2025 | 1,590.00 | 1,601.62 | 1,570.80 | 1,570.80 | 1,570.80 | 1.97% | 349 |
| Oct 6, 2025 | 1,505.03 | 1,546.52 | 1,505.03 | 1,540.50 | 1,540.50 | 0.09% | 130 |
| Oct 3, 2025 | 1,552.14 | 1,562.42 | 1,535.18 | 1,539.19 | 1,539.19 | 0.16% | 262 |
| Oct 2, 2025 | 1,516.26 | 1,536.78 | 1,516.26 | 1,536.78 | 1,536.78 | 0.87% | 35 |
| Oct 1, 2025 | 1,521.59 | 1,523.50 | 1,486.76 | 1,523.50 | 1,523.50 | 1.12% | 16 |
| Sep 30, 2025 | 1,509.11 | 1,509.11 | 1,481.92 | 1,506.56 | 1,506.56 | 1.04% | 18 |
| Sep 29, 2025 | 1,499.52 | 1,509.36 | 1,491.12 | 1,491.12 | 1,491.12 | -2.94% | 79 |
| Sep 26, 2025 | 1,480.01 | 1,536.33 | 1,480.01 | 1,536.33 | 1,536.33 | 1.74% | 67 |
| Sep 25, 2025 | 1,452.88 | 1,515.80 | 1,448.59 | 1,510.00 | 1,510.00 | 5.79% | 549 |
| Sep 24, 2025 | 1,447.16 | 1,447.16 | 1,424.28 | 1,427.36 | 1,427.36 | -0.77% | 15 |
| Sep 23, 2025 | 1,452.88 | 1,452.88 | 1,427.22 | 1,438.40 | 1,438.40 | -1.48% | 24 |
| Sep 22, 2025 | 1,396.96 | 1,460.00 | 1,396.96 | 1,460.00 | 1,460.00 | 2.42% | 57 |
| Sep 19, 2025 | 1,388.00 | 1,425.45 | 1,388.00 | 1,425.45 | 1,425.45 | 1.40% | 78 |
| Sep 18, 2025 | 1,383.90 | 1,405.72 | 1,383.39 | 1,405.72 | 1,405.72 | 2.62% | 257 |
| Sep 17, 2025 | 1,372.72 | 1,375.14 | 1,369.81 | 1,369.81 | 1,369.81 | 0.72% | 74 |
| Sep 16, 2025 | 1,362.43 | 1,362.72 | 1,355.92 | 1,360.00 | 1,360.00 | -0.33% | 13 |
| Sep 15, 2025 | 1,376.32 | 1,376.32 | 1,364.48 | 1,364.48 | 1,364.48 | 0.42% | 10 |
| Sep 12, 2025 | 1,362.20 | 1,366.37 | 1,358.78 | 1,358.78 | 1,358.78 | -1.95% | 17 |
| Sep 11, 2025 | 1,390.00 | 1,390.00 | 1,380.27 | 1,385.84 | 1,385.84 | 0.39% | 60 |
| Sep 10, 2025 | 1,410.00 | 1,410.00 | 1,380.39 | 1,380.39 | 1,380.39 | -1.87% | 267 |
| Sep 9, 2025 | 1,402.88 | 1,413.63 | 1,388.61 | 1,406.68 | 1,406.68 | 1.27% | 422 |
| Sep 8, 2025 | 1,351.59 | 1,389.00 | 1,351.59 | 1,389.00 | 1,389.00 | 3.20% | 96 |
| Sep 5, 2025 | 1,336.50 | 1,345.95 | 1,325.70 | 1,345.95 | 1,345.95 | -0.20% | 144 |
| Sep 4, 2025 | 1,337.99 | 1,360.83 | 1,325.09 | 1,348.62 | 1,348.62 | 1.70% | 655 |
| Sep 3, 2025 | 1,305.03 | 1,326.10 | 1,303.36 | 1,326.10 | 1,326.10 | 1.17% | 49 |
| Sep 2, 2025 | 1,310.76 | 1,310.76 | 1,310.76 | 1,310.76 | 1,310.76 | -0.25% | 2 |
| Sep 1, 2025 | 1,313.56 | 1,314.01 | 1,313.56 | 1,314.01 | 1,314.01 | - | 2 |
| Aug 29, 2025 | 1,340.00 | 1,340.00 | 1,313.97 | 1,313.97 | 1,313.97 | -0.76% | 33 |
| Aug 28, 2025 | 1,321.00 | 1,328.67 | 1,320.90 | 1,324.00 | 1,324.00 | -0.40% | 375 |
| Aug 27, 2025 | 1,328.36 | 1,329.34 | 1,328.36 | 1,329.34 | 1,329.34 | 1.29% | 7 |
| Aug 26, 2025 | 1,306.98 | 1,314.95 | 1,306.98 | 1,312.36 | 1,312.36 | 0.99% | 119 |
| Aug 25, 2025 | 1,323.09 | 1,323.09 | 1,299.52 | 1,299.52 | 1,299.52 | -0.80% | 116 |
| Aug 22, 2025 | 1,290.00 | 1,319.30 | 1,290.00 | 1,310.00 | 1,310.00 | -0.41% | 215 |
| Aug 21, 2025 | 1,320.70 | 1,325.27 | 1,315.33 | 1,315.33 | 1,315.33 | -0.41% | 23 |
| Aug 20, 2025 | 1,348.34 | 1,348.34 | 1,319.36 | 1,320.69 | 1,320.69 | -1.07% | 38 |
| Aug 19, 2025 | 1,314.80 | 1,334.99 | 1,314.80 | 1,334.99 | 1,334.99 | 2.77% | 24 |
| Aug 18, 2025 | 1,310.97 | 1,310.97 | 1,297.58 | 1,299.03 | 1,299.03 | 0.08% | 10 |
| Aug 15, 2025 | 1,282.56 | 1,301.58 | 1,281.28 | 1,298.00 | 1,298.00 | 1.01% | 641 |
| Aug 14, 2025 | 1,290.90 | 1,290.90 | 1,285.05 | 1,285.05 | 1,285.05 | -0.84% | 19 |
| Aug 13, 2025 | 1,289.05 | 1,297.94 | 1,289.05 | 1,295.94 | 1,295.94 | 2.72% | 46 |
| Aug 12, 2025 | 1,299.85 | 1,299.85 | 1,260.00 | 1,261.62 | 1,261.62 | -1.97% | 57 |
| Aug 11, 2025 | 1,320.00 | 1,323.96 | 1,277.76 | 1,287.00 | 1,287.00 | -2.22% | 198 |
| Aug 8, 2025 | 1,375.01 | 1,375.01 | 1,316.25 | 1,316.25 | 1,316.25 | -4.27% | 2,439 |
| Aug 7, 2025 | 1,391.98 | 1,392.00 | 1,375.02 | 1,375.02 | 1,365.69 | -0.32% | 17 |
| Aug 6, 2025 | 1,372.00 | 1,379.72 | 1,369.97 | 1,379.47 | 1,373.29 | -0.26% | 12 |
| Aug 5, 2025 | 1,383.00 | 1,392.42 | 1,376.10 | 1,383.05 | 1,376.85 | - | 20 |
| Aug 4, 2025 | 1,394.80 | 1,394.80 | 1,380.18 | 1,383.00 | 1,376.80 | 0.14% | 13 |